32,675€
-5,86%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,32 | 34,95 | 32,15 | 33,63 | -5,05% | 730,00 |
| 30.05.2024 | 30,86 | 36,43 | 30,86 | 35,42 | 16,46% | 540,00 |
| 29.05.2024 | 30,43 | 30,88 | 30,02 | 30,41 | -0,34% | 332,00 |
| 28.05.2024 | 30,26 | 30,81 | 30,13 | 30,52 | 0,80% | 120,00 |
| 27.05.2024 | 30,25 | 30,55 | 30,04 | 30,28 | 0,30% | - |
| 24.05.2024 | 30,21 | 30,45 | 29,93 | 30,18 | -0,08% | - |
| 23.05.2024 | 30,68 | 30,81 | 30,10 | 30,21 | -0,99% | - |
| 22.05.2024 | 30,00 | 30,74 | 29,87 | 30,51 | 1,30% | 110,00 |
| 21.05.2024 | 29,70 | 30,29 | 29,36 | 30,12 | 2,68% | 515,00 |
| 20.05.2024 | 28,69 | 29,44 | 28,61 | 29,33 | 2,23% | - |
| 17.05.2024 | 28,61 | 28,81 | 28,30 | 28,69 | 0,38% | 918,00 |
| 16.05.2024 | 28,75 | 28,90 | 28,48 | 28,59 | -0,61% | - |
| 15.05.2024 | 28,47 | 28,93 | 28,39 | 28,76 | 1,21% | - |
| 14.05.2024 | 27,76 | 28,62 | 27,62 | 28,42 | 2,20% | 210,00 |
| 13.05.2024 | 27,61 | 27,98 | 27,47 | 27,80 | 0,96% | - |
| 10.05.2024 | 27,67 | 27,75 | 27,47 | 27,54 | 0,19% | - |
| 09.05.2024 | 27,38 | 27,57 | 27,08 | 27,49 | 0,38% | - |
| 08.05.2024 | 26,46 | 27,58 | 26,25 | 27,38 | 3,65% | - |
| 07.05.2024 | 26,43 | 26,73 | 26,19 | 26,42 | 0,08% | - |
| 06.05.2024 | 25,95 | 26,45 | 25,89 | 26,40 | 0,85% | 129,00 |
| 03.05.2024 | 26,23 | 26,40 | 25,94 | 26,18 | 0,30% | - |
| 02.05.2024 | 25,88 | 26,20 | 25,77 | 26,10 | -0,65% | - |
| 30.04.2024 | 26,40 | 26,61 | 26,19 | 26,27 | -0,39% | - |
| 29.04.2024 | 26,19 | 26,59 | 25,97 | 26,37 | 1,03% | - |
| 26.04.2024 | 26,33 | 26,55 | 26,09 | 26,10 | -0,64% | 125,00 |
| 25.04.2024 | 26,05 | 26,52 | 25,86 | 26,27 | 0,20% | - |
| 24.04.2024 | 25,98 | 26,80 | 25,65 | 26,22 | 1,39% | - |
| 23.04.2024 | 25,99 | 26,15 | 25,79 | 25,86 | -0,55% | - |
| 22.04.2024 | 26,14 | 26,44 | 25,78 | 26,00 | -0,41% | - |
| 19.04.2024 | 25,78 | 26,21 | 25,72 | 26,11 | 0,83% | - |
| 18.04.2024 | 26,19 | 26,33 | 25,80 | 25,89 | -0,19% | - |
| 17.04.2024 | 26,19 | 26,52 | 25,85 | 25,94 | -0,62% | - |
| 16.04.2024 | 26,30 | 26,50 | 25,91 | 26,11 | -0,77% | - |
| 15.04.2024 | 26,88 | 27,14 | 26,22 | 26,31 | -1,89% | 117,00 |
| 12.04.2024 | 27,31 | 27,46 | 26,61 | 26,82 | -0,98% | 300,00 |
| 11.04.2024 | 26,94 | 27,33 | 26,79 | 27,08 | 0,51% | 200,00 |
| 10.04.2024 | 27,62 | 27,77 | 26,88 | 26,94 | -2,02% | - |
| 09.04.2024 | 26,99 | 27,58 | 26,91 | 27,50 | 1,81% | - |
| 08.04.2024 | 26,84 | 27,15 | 26,68 | 27,01 | 0,55% | - |
| 05.04.2024 | 27,27 | 27,54 | 26,78 | 26,86 | -1,79% | - |
| 04.04.2024 | 27,38 | 27,98 | 27,20 | 27,35 | -0,32% | 43,00 |
| 03.04.2024 | 27,38 | 27,84 | 27,27 | 27,44 | -0,07% | 50,00 |
| 02.04.2024 | 28,29 | 28,39 | 27,38 | 27,46 | -1,95% | - |
| 28.03.2024 | 27,85 | 28,20 | 27,77 | 28,01 | 1,06% | 1.000,00 |
| 27.03.2024 | 27,80 | 27,90 | 27,42 | 27,71 | -0,36% | 19,00 |
| 26.03.2024 | 27,57 | 27,85 | 27,56 | 27,81 | 0,60% | - |
| 25.03.2024 | 27,76 | 27,86 | 27,46 | 27,65 | -0,81% | 140,00 |
| 22.03.2024 | 27,73 | 27,95 | 27,67 | 27,87 | 0,67% | - |
| 21.03.2024 | 27,28 | 27,99 | 27,21 | 27,69 | 1,30% | 56,00 |
| 20.03.2024 | 27,41 | 27,56 | 26,92 | 27,33 | 0,11% | - |
| 19.03.2024 | 27,56 | 27,68 | 27,15 | 27,30 | -0,93% | - |
| 18.03.2024 | 27,93 | 28,10 | 27,19 | 27,56 | -1,55% | 16,00 |
| 15.03.2024 | 28,13 | 28,46 | 27,87 | 27,99 | -0,80% | - |
| 14.03.2024 | 28,04 | 28,32 | 27,87 | 28,22 | 0,66% | - |
| 13.03.2024 | 27,85 | 28,31 | 27,71 | 28,03 | 0,13% | - |
| 12.03.2024 | 28,04 | 28,24 | 27,65 | 28,00 | -0,78% | - |
| 11.03.2024 | 28,08 | 28,36 | 27,82 | 28,22 | 0,16% | 120,00 |
| 08.03.2024 | 27,92 | 28,36 | 27,87 | 28,17 | 0,75% | 140,00 |
| 07.03.2024 | 27,69 | 28,32 | 27,60 | 27,96 | 0,58% | 1.200,00 |
| 06.03.2024 | 26,82 | 28,03 | 26,76 | 27,80 | 3,40% | 320,00 |
| 05.03.2024 | 26,81 | 27,12 | 26,55 | 26,89 | 0,22% | 800,00 |
| 04.03.2024 | 27,10 | 27,33 | 26,70 | 26,83 | -0,91% | 3.700,00 |
| 01.03.2024 | 26,51 | 27,39 | 26,38 | 27,07 | 3,30% | 1.175,00 |
| 29.02.2024 | 25,58 | 26,79 | 24,96 | 26,21 | -1,11% | 100,00 |
| 28.02.2024 | 26,60 | 26,88 | 26,43 | 26,50 | -0,54% | 200,00 |
| 27.02.2024 | 26,52 | 26,73 | 26,38 | 26,65 | 0,64% | 60,00 |
| 26.02.2024 | 26,91 | 27,17 | 26,48 | 26,48 | -2,29% | 2.117,00 |
| 23.02.2024 | 26,85 | 27,16 | 26,66 | 27,10 | 1,48% | - |
| 22.02.2024 | 26,46 | 26,94 | 26,28 | 26,70 | 1,77% | - |
| 21.02.2024 | 26,56 | 26,67 | 26,09 | 26,24 | -0,96% | 1.278,00 |
| 20.02.2024 | 26,47 | 26,60 | 26,16 | 26,49 | -0,08% | - |
| 19.02.2024 | 26,46 | 26,58 | 26,16 | 26,51 | -0,04% | - |
| 16.02.2024 | 26,93 | 27,06 | 26,43 | 26,52 | -1,61% | - |
| 15.02.2024 | 26,54 | 27,02 | 26,42 | 26,96 | 1,41% | - |
| 14.02.2024 | 26,45 | 27,21 | 26,36 | 26,58 | 1,06% | - |
| 13.02.2024 | 26,63 | 26,76 | 25,99 | 26,30 | -1,24% | 631,00 |
| 12.02.2024 | 26,32 | 26,75 | 26,25 | 26,63 | 1,10% | 10,00 |
| 09.02.2024 | 26,21 | 26,47 | 26,13 | 26,34 | 0,17% | 300,00 |
| 08.02.2024 | 25,94 | 27,40 | 25,82 | 26,30 | 1,13% | - |
| 07.02.2024 | 26,29 | 26,29 | 25,83 | 26,00 | -1,31% | 410,00 |
| 06.02.2024 | 26,34 | 26,61 | 26,16 | 26,35 | 0,11% | - |
| 05.02.2024 | 26,55 | 26,74 | 26,22 | 26,32 | -0,77% | - |
| 02.02.2024 | 26,62 | 26,83 | 26,30 | 26,52 | -0,13% | - |
| 01.02.2024 | 26,60 | 26,84 | 26,17 | 26,56 | -1,61% | - |
| 31.01.2024 | 26,86 | 27,06 | 26,37 | 26,99 | 0,43% | 150,00 |
| 30.01.2024 | 27,01 | 27,14 | 26,76 | 26,88 | -0,63% | - |
| 29.01.2024 | 27,64 | 27,91 | 26,89 | 27,05 | -2,33% | - |
| 26.01.2024 | 27,31 | 27,79 | 27,13 | 27,69 | 0,84% | - |
| 25.01.2024 | 27,23 | 27,75 | 27,00 | 27,46 | 1,07% | 1.081,00 |
| 24.01.2024 | 27,31 | 27,50 | 27,09 | 27,17 | -0,09% | - |
| 23.01.2024 | 26,74 | 27,41 | 26,74 | 27,20 | 1,42% | - |
| 22.01.2024 | 26,73 | 27,15 | 26,68 | 26,82 | 0,15% | - |
| 19.01.2024 | 26,32 | 26,99 | 26,13 | 26,78 | 1,40% | - |
| 18.01.2024 | 26,27 | 30,80 | 26,15 | 26,41 | 0,08% | - |
| 17.01.2024 | 26,70 | 26,93 | 26,15 | 26,39 | -1,57% | 1.050,00 |
| 16.01.2024 | 27,21 | 28,25 | 26,64 | 26,81 | -1,49% | 460,00 |
| 15.01.2024 | 26,99 | 27,27 | 26,99 | 27,21 | -0,02% | - |
| 12.01.2024 | 27,33 | 27,56 | 27,07 | 27,22 | -0,42% | 50,00 |
| 11.01.2024 | 27,68 | 27,92 | 27,20 | 27,33 | -1,41% | 100,00 |
| 10.01.2024 | 27,60 | 27,77 | 27,44 | 27,72 | 0,25% | 2.800,00 |